Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +1.87(+0.06%) |
Mar 30, 2017 | 3184 | 3187 | 3168 | 3173 | 0 | -11.33(-0.36%) |
Mar 29, 2017 | 3167 | 3188 | 3166 | 3185 | 0 | +26.75(+0.85%) |
Mar 28, 2017 | 3140 | 3159 | 3139 | 3158 | 0 | +30.94(+0.99%) |
Mar 27, 2017 | 3122 | 3134 | 3112 | 3127 | 0 | -16.02(-0.51%) |
Mar 26, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +15.97(+0.51%) |
Mar 23, 2017 | 3125 | 3131 | 3118 | 3127 | 0 | +8.74(+0.28%) |
Mar 22, 2017 | 3128 | 3132 | 3114 | 3118 | 0 | -40.38(-1.28%) |
Mar 21, 2017 | 3170 | 3173 | 3157 | 3159 | 0 | -7.13(-0.23%) |
Mar 20, 2017 | 3162 | 3173 | 3148 | 3166 | 0 | -3.68(-0.12%) |
Mar 19, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +5.86(+0.19%) |
Mar 16, 2017 | 3155 | 3168 | 3150 | 3164 | 0 | +26.09(+0.83%) |
Mar 15, 2017 | 3133 | 3142 | 3116 | 3137 | 0 | -5.97(-0.19%) |
Mar 14, 2017 | 3148 | 3152 | 3135 | 3143 | 0 | -3.75(-0.12%) |
Mar 13, 2017 | 3139 | 3151 | 3132 | 3147 | 0 | +13.80(+0.44%) |
Mar 12, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +14.51(+0.47%) |
Mar 09, 2017 | 3136 | 3137 | 3115 | 3119 | 0 | -26.45(-0.84%) |
Mar 08, 2017 | 3128 | 3151 | 3127 | 3145 | 0 | +14.85(+0.47%) |
Mar 07, 2017 | 3121 | 3132 | 3120 | 3130 | 0 | +8.93(+0.29%) |
Mar 06, 2017 | 3122 | 3129 | 3110 | 3122 | 0 | -0.83(-0.03%) |
Mar 05, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | -14.14(-0.45%) |
Mar 02, 2017 | 3148 | 3158 | 3123 | 3136 | 0 | +13.71(+0.44%) |
Mar 01, 2017 | 3106 | 3130 | 3105 | 3123 | 0 | +26.16(+0.84%) |
Feb 28, 2017 | 3095 | 3106 | 3090 | 3097 | 0 | -12.01(-0.39%) |
Feb 27, 2017 | 3101 | 3114 | 3095 | 3109 | 0 | -8.41(-0.27%) |
Feb 26, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | -20.54(-0.65%) |
Feb 23, 2017 | 3120 | 3138 | 3115 | 3138 | 0 | +15.37(+0.49%) |
Feb 22, 2017 | 3104 | 3124 | 3101 | 3122 | 0 | +28.01(+0.91%) |
Feb 21, 2017 | 3101 | 3101 | 3087 | 3094 | 0 | -2.50(-0.08%) |
Feb 20, 2017 | 3107 | 3109 | 3093 | 3097 | 0 | -10.96(-0.35%) |
Feb 19, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +10.96(+0.35%) |
Feb 16, 2017 | 3089 | 3097 | 3079 | 3097 | 0 | +8.21(+0.27%) |
Feb 15, 2017 | 3081 | 3093 | 3078 | 3088 | 0 | +16.01(+0.52%) |
Feb 14, 2017 | 3094 | 3097 | 3065 | 3072 | 0 | -39.16(-1.26%) |
Feb 13, 2017 | 3108 | 3118 | 3106 | 3112 | 0 | +11.24(+0.36%) |
Feb 12, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +20.43(+0.66%) |
Feb 09, 2017 | 3067 | 3091 | 3067 | 3080 | 0 | +13.43(+0.44%) |
Feb 08, 2017 | 3069 | 3073 | 3056 | 3067 | 0 | -5.11(-0.17%) |
Feb 07, 2017 | 3053 | 3077 | 3052 | 3072 | 0 | +14.73(+0.48%) |
Feb 06, 2017 | 3048 | 3063 | 3041 | 3057 | 0 | +14.97(+0.49%) |
Feb 05, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | -2.14(-0.07%) |
Feb 02, 2017 | 3064 | 3068 | 3037 | 3044 | 0 | -23.41(-0.76%) |
Feb 01, 2017 | 3046 | 3073 | 3041 | 3067 | 0 | +20.69(+0.68%) |
Jan 31, 2017 | 3054 | 3056 | 3031 | 3047 | 0 | -18.05(-0.59%) |
Jan 30, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +13.07(+0.43%) |
Jan 26, 2017 | 3050 | 3059 | 3045 | 3052 | 0 | +11.84(+0.39%) |
Jan 25, 2017 | 3058 | 3062 | 3033 | 3040 | 0 | -2.01(-0.07%) |
Jan 24, 2017 | 3025 | 3044 | 3023 | 3042 | 0 | +16.47(+0.54%) |
Jan 23, 2017 | 3011 | 3027 | 3008 | 3025 | 0 | +14.40(+0.48%) |
Jan 22, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +2.86(+0.10%) |
Jan 19, 2017 | 3004 | 3011 | 2995 | 3008 | 0 | +8.00(+0.27%) |
Jan 18, 2017 | 3001 | 3008 | 2988 | 3000 | 0 | -12.55(-0.42%) |
Jan 17, 2017 | 3010 | 3013 | 3001 | 3013 | 0 | -0.35(-0.01%) |
Jan 16, 2017 | 3025 | 3027 | 3000 | 3013 | 0 | -11.95(-0.40%) |
Jan 15, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +32.07(+1.07%) |
Jan 12, 2017 | 3011 | 3022 | 2991 | 2993 | 0 | -7.94(-0.26%) |
Jan 11, 2017 | 3010 | 3019 | 2995 | 3001 | 0 | -5.08(-0.17%) |
Jan 10, 2017 | 2973 | 3006 | 2971 | 3006 | 0 | +24.48(+0.82%) |
Jan 09, 2017 | 2962 | 2986 | 2962 | 2982 | 0 | +18.91(+0.64%) |
Jan 08, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +8.49(+0.29%) |
Jan 05, 2017 | 2941 | 2968 | 2937 | 2954 | 0 | +32.83(+1.12%) |
Jan 04, 2017 | 2897 | 2932 | 2897 | 2921 | 0 | +22.34(+0.77%) |
Jan 03, 2017 | 2887 | 2900 | 2870 | 2899 | 0 | +18.21(+0.63%) |
Jan 02, 2017 | 2898 | 2903 | 2881 | 2881 | 0 | +0.00(+0.00%) |